Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.140 | 2.170 | 2.040 | 2.060 | 214,647 | -0.06(-2.83%) |
May 30, 2018 | 2.080 | 2.140 | 2.010 | 2.120 | 109,433 | +0.06(+2.91%) |
May 29, 2018 | 2.070 | 2.100 | 2.000 | 2.060 | 90,706 | -0.02(-0.96%) |
May 25, 2018 | 2.080 | 2.080 | 2.080 | 0 | +0.08(+4.00%) | |
May 24, 2018 | 1.930 | 2.000 | 1.920 | 2.000 | 88,835 | +0.07(+3.63%) |
May 23, 2018 | 1.880 | 1.950 | 1.870 | 1.930 | 98,338 | +0.06(+3.21%) |
May 22, 2018 | 1.860 | 1.890 | 1.840 | 1.870 | 100,525 | +0.00(+0.00%) |
May 21, 2018 | 1.880 | 1.910 | 1.850 | 1.870 | 141,750 | -0.02(-1.06%) |
May 18, 2018 | 1.840 | 1.920 | 1.820 | 1.890 | 105,007 | +0.06(+3.56%) |
May 17, 2018 | 1.800 | 1.840 | 1.800 | 1.825 | 99,005 | +0.03(+1.96%) |
May 16, 2018 | 1.710 | 1.800 | 1.700 | 1.790 | 135,886 | +0.09(+5.29%) |
May 15, 2018 | 1.680 | 1.720 | 1.680 | 1.700 | 109,182 | +0.02(+1.19%) |
May 14, 2018 | 1.690 | 1.720 | 1.670 | 1.680 | 284,579 | -0.03(-1.75%) |
May 11, 2018 | 1.730 | 1.760 | 1.690 | 1.710 | 52,180 | -0.03(-1.72%) |
May 10, 2018 | 1.680 | 1.770 | 1.680 | 1.740 | 86,329 | +0.06(+3.57%) |
May 09, 2018 | 1.730 | 1.760 | 1.630 | 1.680 | 150,480 | -0.03(-1.75%) |
May 08, 2018 | 1.770 | 1.770 | 1.650 | 1.710 | 236,998 | -0.07(-3.93%) |
May 07, 2018 | 1.810 | 1.830 | 1.750 | 1.780 | 74,522 | -0.03(-1.66%) |
May 04, 2018 | 1.730 | 1.810 | 1.720 | 1.810 | 118,160 | +0.11(+6.47%) |
May 03, 2018 | 1.890 | 1.890 | 1.680 | 1.700 | 139,924 | -0.19(-10.05%) |
May 02, 2018 | 1.870 | 1.910 | 1.860 | 1.890 | 94,685 | +0.01(+0.53%) |
May 01, 2018 | 1.930 | 1.935 | 1.870 | 1.880 | 51,448 | -0.05(-2.59%) |
Apr 30, 2018 | 1.950 | 2.000 | 1.920 | 1.930 | 72,254 | +0.01(+0.52%) |
Apr 27, 2018 | 1.900 | 1.960 | 1.870 | 1.920 | 60,666 | +0.03(+1.59%) |
Apr 26, 2018 | 1.900 | 1.910 | 1.870 | 1.890 | 43,927 | +0.01(+0.53%) |
Apr 25, 2018 | 1.890 | 1.920 | 1.870 | 1.880 | 92,942 | +0.00(+0.00%) |
Apr 24, 2018 | 1.940 | 1.940 | 1.880 | 1.880 | 151,010 | -0.04(-2.08%) |
Apr 23, 2018 | 1.900 | 1.960 | 1.880 | 1.920 | 52,412 | +0.02(+1.05%) |
Apr 20, 2018 | 1.900 | 1.940 | 1.860 | 1.900 | 117,107 | -0.01(-0.52%) |
Apr 19, 2018 | 1.880 | 1.950 | 1.870 | 1.910 | 81,990 | +0.03(+1.60%) |
Apr 18, 2018 | 1.890 | 1.900 | 1.870 | 1.880 | 74,743 | +0.01(+0.53%) |
Apr 17, 2018 | 1.840 | 1.930 | 1.840 | 1.870 | 40,528 | +0.04(+2.19%) |
Apr 16, 2018 | 1.850 | 1.860 | 1.780 | 1.830 | 149,342 | -0.02(-1.08%) |
Apr 13, 2018 | 1.950 | 2.005 | 1.820 | 1.850 | 110,994 | -0.08(-4.15%) |
Apr 12, 2018 | 1.880 | 1.960 | 1.860 | 1.930 | 170,466 | +0.08(+4.32%) |
Apr 11, 2018 | 1.840 | 1.920 | 1.830 | 1.850 | 75,656 | +0.00(+0.00%) |
Apr 10, 2018 | 1.870 | 1.930 | 1.810 | 1.850 | 319,244 | +0.01(+0.54%) |
Apr 09, 2018 | 1.870 | 1.950 | 1.830 | 1.840 | 98,625 | -0.03(-1.60%) |
Apr 06, 2018 | 2.020 | 2.070 | 1.840 | 1.870 | 264,440 | -0.15(-7.43%) |
Apr 05, 2018 | 2.040 | 2.110 | 2.010 | 2.020 | 116,132 | +0.00(+0.00%) |
Apr 04, 2018 | 1.980 | 2.090 | 1.980 | 2.020 | 56,312 | +0.03(+1.51%) |
Apr 03, 2018 | 1.960 | 2.020 | 1.940 | 1.990 | 83,487 | +0.05(+2.58%) |
Apr 02, 2018 | 2.080 | 2.090 | 1.890 | 1.940 | 118,076 | -0.15(-6.95%) |
Mar 29, 2018 | 2.085 | 2.085 | 2.085 | 0 | -0.02(-1.18%) | |
Mar 28, 2018 | 2.180 | 2.200 | 2.100 | 2.110 | 92,065 | -0.07(-3.21%) |
Mar 27, 2018 | 2.330 | 2.330 | 2.140 | 2.180 | 146,157 | -0.14(-6.03%) |
Mar 26, 2018 | 2.310 | 2.340 | 2.280 | 2.320 | 91,745 | +0.03(+1.31%) |
Mar 23, 2018 | 2.350 | 2.400 | 2.290 | 2.290 | 138,736 | -0.05(-2.14%) |
Mar 22, 2018 | 2.310 | 2.390 | 2.300 | 2.340 | 148,165 | -0.02(-0.85%) |
Mar 21, 2018 | 2.390 | 2.409 | 2.330 | 2.360 | 77,156 | -0.02(-0.84%) |
Mar 20, 2018 | 2.470 | 2.475 | 2.370 | 2.380 | 102,882 | -0.10(-4.03%) |
Mar 19, 2018 | 2.450 | 2.490 | 2.410 | 2.480 | 71,185 | +0.03(+1.22%) |
Mar 16, 2018 | 2.350 | 2.450 | 2.350 | 2.450 | 243,410 | +0.09(+3.81%) |
Mar 15, 2018 | 2.400 | 2.410 | 2.310 | 2.360 | 93,854 | -0.05(-2.07%) |
Mar 14, 2018 | 2.420 | 2.440 | 2.355 | 2.410 | 132,296 | +0.01(+0.42%) |
Mar 13, 2018 | 2.380 | 2.410 | 2.330 | 2.400 | 139,822 | +0.03(+1.27%) |
Mar 12, 2018 | 2.310 | 2.380 | 2.280 | 2.370 | 190,838 | +0.07(+3.04%) |
Mar 09, 2018 | 2.250 | 2.300 | 2.140 | 2.300 | 165,727 | +0.06(+2.68%) |
Mar 08, 2018 | 2.310 | 2.310 | 2.170 | 2.240 | 115,961 | -0.07(-3.03%) |
Mar 07, 2018 | 2.250 | 2.350 | 2.201 | 2.310 | 220,220 | +0.03(+1.32%) |
Mar 06, 2018 | 2.380 | 2.400 | 2.190 | 2.280 | 114,617 | -0.11(-4.60%) |
Mar 05, 2018 | 2.290 | 2.410 | 2.230 | 2.390 | 216,413 | +0.10(+4.37%) |
Mar 02, 2018 | 2.070 | 2.300 | 2.060 | 2.290 | 220,372 | +0.18(+8.53%) |